KissMeData/094820/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	194700	1131217810	13260	13260	13260	13260	2112
3	20230707	194600	1131217810	13260	13260	13260	13260	0
4	20230707	194500	1131217810	13260	13260	13260	13260	0
5	20230707	194400	1131217810	13260	13260	13260	13260	0
6	20230707	194300	1131217810	13260	13260	13260	13260	0
7	20230707	194200	1131217810	13260	13260	13260	13260	0
8	20230707	194100	1131217810	13260	13260	13260	13260	0
9	20230707	194000	1131217810	13260	13260	13260	13260	0
10	20230707	193900	1131217810	13260	13260	13260	13260	0
11	20230707	193800	1131217810	13260	13260	13260	13260	0
12	20230707	193700	1131217810	13260	13260	13260	13260	0
13	20230707	193600	1131217810	13260	13260	13260	13260	0
14	20230707	193500	1131217810	13260	13260	13260	13260	0
15	20230707	193400	1131217810	13260	13260	13260	13260	0
16	20230707	193300	1131217810	13260	13260	13260	13260	0
17	20230707	193200	1131217810	13260	13260	13260	13260	0
18	20230707	193100	1131217810	13260	13260	13260	13260	0
19	20230707	193000	1131217810	13260	13260	13260	13260	0
20	20230707	192900	1131217810	13260	13260	13260	13260	0
21	20230707	192800	1131217810	13260	13260	13260	13260	0
22	20230707	192700	1131217810	13260	13260	13260	13260	0
23	20230707	192600	1131217810	13260	13260	13260	13260	0
24	20230707	192500	1131217810	13260	13260	13260	13260	0
25	20230707	192400	1131217810	13260	13260	13260	13260	0
26	20230707	192300	1131217810	13260	13260	13260	13260	0
27	20230707	192200	1131217810	13260	13260	13260	13260	0
28	20230707	192100	1131217810	13260	13260	13260	13260	0
29	20230707	192000	1131217810	13260	13260	13260	13260	0
30	20230707	191900	1131217810	13260	13260	13260	13260	0
31	20230707	191800	1131217810	13260	13260	13260	13260	0
32	20230707	191700	1131217810	13260	13260	13260	13260	2112
33	20230707	191600	1131217810	13260	13260	13260	13260	0
34	20230707	191500	1131217810	13260	13260	13260	13260	0
35	20230707	191400	1131217810	13260	13260	13260	13260	0
36	20230707	191300	1131217810	13260	13260	13260	13260	0
37	20230707	191200	1131217810	13260	13260	13260	13260	0
38	20230707	191100	1131217810	13260	13260	13260	13260	0
39	20230707	191000	1131217810	13260	13260	13260	13260	0
40	20230707	190900	1131217810	13260	13260	13260	13260	0
41	20230707	190800	1131217810	13260	13260	13260	13260	0
42	20230707	190700	1131217810	13260	13260	13260	13260	0
43	20230707	190600	1131217810	13260	13260	13260	13260	0
44	20230707	190500	1131217810	13260	13260	13260	13260	0
45	20230707	190400	1131217810	13260	13260	13260	13260	0
46	20230707	190300	1131217810	13260	13260	13260	13260	0
47	20230707	190200	1131217810	13260	13260	13260	13260	0
48	20230707	190100	1131217810	13260	13260	13260	13260	0
49	20230707	190000	1131217810	13260	13260	13260	13260	0
50	20230707	185900	1131217810	13260	13260	13260	13260	0
51	20230707	185800	1131217810	13260	13260	13260	13260	0
52	20230707	185700	1131217810	13260	13260	13260	13260	0
53	20230707	185600	1131217810	13260	13260	13260	13260	0
54	20230707	185500	1131217810	13260	13260	13260	13260	0
55	20230707	185400	1131217810	13260	13260	13260	13260	0
56	20230707	185300	1131217810	13260	13260	13260	13260	0
57	20230707	185200	1131217810	13260	13260	13260	13260	0
58	20230707	185100	1131217810	13260	13260	13260	13260	0
59	20230707	185000	1131217810	13260	13260	13260	13260	0
60	20230707	184900	1131217810	13260	13260	13260	13260	0
61	20230707	184800	1131217810	13260	13260	13260	13260	0
62	20230707	184700	1131217810	13260	13260	13260	13260	2112
63	20230707	184600	1131217810	13260	13260	13260	13260	0
64	20230707	184500	1131217810	13260	13260	13260	13260	0
65	20230707	184400	1131217810	13260	13260	13260	13260	0
66	20230707	184300	1131217810	13260	13260	13260	13260	0
67	20230707	184200	1131217810	13260	13260	13260	13260	0
68	20230707	184100	1131217810	13260	13260	13260	13260	0
69	20230707	184000	1131217810	13260	13260	13260	13260	0
70	20230707	183900	1131217810	13260	13260	13260	13260	0
71	20230707	183800	1131217810	13260	13260	13260	13260	0
72	20230707	183700	1131217810	13260	13260	13260	13260	0
73	20230707	183600	1131217810	13260	13260	13260	13260	0
74	20230707	183500	1131217810	13260	13260	13260	13260	0
75	20230707	183400	1131217810	13260	13260	13260	13260	0
76	20230707	183300	1131217810	13260	13260	13260	13260	0
77	20230707	183200	1131217810	13260	13260	13260	13260	0
78	20230707	183100	1131217810	13260	13260	13260	13260	0
79	20230707	183000	1131217810	13260	13260	13260	13260	0
80	20230707	182900	1131217810	13260	13260	13260	13260	0
81	20230707	182800	1131217810	13260	13260	13260	13260	0
82	20230707	182700	1131217810	13260	13260	13260	13260	0
83	20230707	182600	1131217810	13260	13260	13260	13260	0
84	20230707	182500	1131217810	13260	13260	13260	13260	0
85	20230707	182400	1131217810	13260	13260	13260	13260	0
86	20230707	182300	1131217810	13260	13260	13260	13260	0
87	20230707	182200	1131217810	13260	13260	13260	13260	0
88	20230707	182100	1131217810	13260	13260	13260	13260	0
89	20230707	182000	1131217810	13260	13260	13260	13260	0
90	20230707	181900	1131217810	13260	13260	13260	13260	0
91	20230707	181800	1131217810	13260	13260	13260	13260	0
92	20230707	181700	1131217810	13260	13260	13260	13260	2112
93	20230707	181600	1131217810	13260	13260	13260	13260	0
94	20230707	181500	1131217810	13260	13260	13260	13260	0
95	20230707	181400	1131217810	13260	13260	13260	13260	0
96	20230707	181300	1131217810	13260	13260	13260	13260	0
97	20230707	181200	1131217810	13260	13260	13260	13260	0
98	20230707	181100	1131217810	13260	13260	13260	13260	0
99	20230707	181000	1131217810	13260	13260	13260	13260	0
100	20230707	180900	1131217810	13260	13260	13260	13260	0
101	20230707	180800	1131217810	13260	13260	13260	13260	0
102	20230707	180700	1131217810	13260	13260	13260	13260	0
103	20230707	180600	1131217810	13260	13260	13260	13260	0
104	20230707	180500	1131217810	13260	13260	13260	13260	0
105	20230707	180400	1131217810	13260	13260	13260	13260	0
106	20230707	180300	1131217810	13260	13260	13260	13260	0
107	20230707	180200	1131217810	13260	13260	13260	13260	0
108	20230707	180100	1131217810	13260	13260	13260	13260	0
109	20230707	180000	1131217810	13260	13260	13260	13260	0
110	20230707	175900	1131217810	13260	13260	13260	13260	0
111	20230707	175800	1131217810	13260	13260	13260	13260	0
112	20230707	175700	1131217810	13260	13260	13260	13260	0
113	20230707	175600	1131217810	13260	13260	13260	13260	0
114	20230707	175500	1131217810	13260	13260	13260	13260	0
115	20230707	175400	1131217810	13260	13260	13260	13260	0
116	20230707	175300	1131217810	13260	13260	13260	13260	0
117	20230707	175200	1131217810	13260	13260	13260	13260	0
118	20230707	175100	1131217810	13260	13260	13260	13260	0
119	20230707	175000	1131217810	13260	13260	13260	13260	0
120	20230707	174900	1131217810	13260	13260	13260	13260	0
121	20230707	174800	1131217810	13260	13260	13260	13260	0
122	20230707	174700	1131217810	13260	13260	13260	13260	2112
123	20230707	174600	1131217810	13260	13260	13260	13260	0
124	20230707	174500	1131217810	13260	13260	13260	13260	0
125	20230707	174400	1131217810	13260	13260	13260	13260	0
126	20230707	174300	1131217810	13260	13260	13260	13260	0
127	20230707	174200	1131217810	13260	13260	13260	13260	0
128	20230707	174100	1131217810	13260	13260	13260	13260	0
129	20230707	174000	1131217810	13260	13260	13260	13260	0
130	20230707	173900	1131217810	13260	13260	13260	13260	0
131	20230707	173800	1131217810	13260	13260	13260	13260	0
132	20230707	173700	1131217810	13260	13260	13260	13260	0
133	20230707	173600	1131217810	13260	13260	13260	13260	0
134	20230707	173500	1131217810	13260	13260	13260	13260	0
135	20230707	173400	1131217810	13260	13260	13260	13260	0
136	20230707	173300	1131217810	13260	13260	13260	13260	0
137	20230707	173200	1131217810	13260	13260	13260	13260	0
138	20230707	173100	1131217810	13260	13260	13260	13260	0
139	20230707	173000	1131217810	13260	13260	13260	13260	0
140	20230707	172900	1131217810	13260	13260	13260	13260	0
141	20230707	172800	1131217810	13260	13260	13260	13260	0
142	20230707	172700	1131217810	13260	13260	13260	13260	0
143	20230707	172600	1131217810	13260	13260	13260	13260	0
144	20230707	172500	1131217810	13260	13260	13260	13260	0
145	20230707	172400	1131217810	13260	13260	13260	13260	0
146	20230707	172300	1131217810	13260	13260	13260	13260	0
147	20230707	172200	1131217810	13260	13260	13260	13260	0
148	20230707	172100	1131217810	13260	13260	13260	13260	0
149	20230707	172000	1131217810	13260	13260	13260	13260	0
150	20230707	171900	1131217810	13260	13260	13260	13260	0
151	20230707	171800	1131217810	13260	13260	13260	13260	0
152	20230707	171700	1131217810	13260	13260	13260	13260	2112
153	20230707	171600	1131217810	13260	13260	13260	13260	0
154	20230707	171500	1131217810	13260	13260	13260	13260	0
155	20230707	171400	1131217810	13260	13260	13260	13260	0
156	20230707	171300	1131217810	13260	13260	13260	13260	0
157	20230707	171200	1131217810	13260	13260	13260	13260	0
158	20230707	171100	1131217810	13260	13260	13260	13260	0
159	20230707	171000	1131217810	13260	13260	13260	13260	0
160	20230707	170900	1131217810	13260	13260	13260	13260	0
161	20230707	170800	1131217810	13260	13260	13260	13260	0
162	20230707	170700	1131217810	13260	13260	13260	13260	0
163	20230707	170600	1131217810	13260	13260	13260	13260	0
164	20230707	170500	1131217810	13260	13260	13260	13260	0
165	20230707	170400	1131217810	13260	13260	13260	13260	0
166	20230707	170300	1131217810	13260	13260	13260	13260	0
167	20230707	170200	1131217810	13260	13260	13260	13260	0
168	20230707	170100	1131217810	13260	13260	13260	13260	0
169	20230707	170000	1131217810	13260	13260	13260	13260	0
170	20230707	165900	1131217810	13260	13260	13260	13260	0
171	20230707	165800	1131217810	13260	13260	13260	13260	0
172	20230707	165700	1131217810	13260	13260	13260	13260	0
173	20230707	165600	1131217810	13260	13260	13260	13260	0
174	20230707	165500	1131217810	13260	13260	13260	13260	0
175	20230707	165400	1131217810	13260	13260	13260	13260	0
176	20230707	165300	1131217810	13260	13260	13260	13260	0
177	20230707	165200	1131217810	13260	13260	13260	13260	0
178	20230707	165100	1131217810	13260	13260	13260	13260	0
179	20230707	165000	1131217810	13260	13260	13260	13260	0
180	20230707	164900	1131217810	13260	13260	13260	13260	0
181	20230707	164800	1131217810	13260	13260	13260	13260	0
182	20230707	164700	1131217810	13260	13260	13260	13260	2112
183	20230707	164600	1131217810	13260	13260	13260	13260	0
184	20230707	164500	1131217810	13260	13260	13260	13260	0
185	20230707	164400	1131217810	13260	13260	13260	13260	0
186	20230707	164300	1131217810	13260	13260	13260	13260	0
187	20230707	164200	1131217810	13260	13260	13260	13260	0
188	20230707	164100	1131217810	13260	13260	13260	13260	0
189	20230707	164000	1131217810	13260	13260	13260	13260	0
190	20230707	163900	1131217810	13260	13260	13260	13260	0
191	20230707	163800	1131217810	13260	13260	13260	13260	0
192	20230707	163700	1131217810	13260	13260	13260	13260	0
193	20230707	163600	1131217810	13260	13260	13260	13260	0
194	20230707	163500	1131217810	13260	13260	13260	13260	0
195	20230707	163400	1131217810	13260	13260	13260	13260	0
196	20230707	163300	1131217810	13260	13260	13260	13260	0
197	20230707	163200	1131217810	13260	13260	13260	13260	0
198	20230707	163100	1131217810	13260	13260	13260	13260	0
199	20230707	163000	1131217810	13260	13260	13260	13260	0
200	20230707	162900	1131217810	13260	13260	13260	13260	0
201	20230707	162800	1131217810	13260	13260	13260	13260	0
202	20230707	162700	1131217810	13260	13260	13260	13260	0
203	20230707	162600	1131217810	13260	13260	13260	13260	0
204	20230707	162500	1131217810	13260	13260	13260	13260	0
205	20230707	162400	1131217810	13260	13260	13260	13260	0
206	20230707	162300	1131217810	13260	13260	13260	13260	0
207	20230707	162200	1131217810	13260	13260	13260	13260	0
208	20230707	162100	1131217810	13260	13260	13260	13260	0
209	20230707	162000	1131217810	13260	13260	13260	13260	0
210	20230707	161900	1131217810	13260	13260	13260	13260	0
211	20230707	161800	1131217810	13260	13260	13260	13260	0
212	20230707	161700	1131217810	13260	13260	13260	13260	2112
213	20230707	161600	1131217810	13260	13260	13260	13260	0
214	20230707	161500	1131217810	13260	13260	13260	13260	0
215	20230707	161400	1131217810	13260	13260	13260	13260	0
216	20230707	161300	1131217810	13260	13260	13260	13260	0
217	20230707	161200	1131217810	13260	13260	13260	13260	0
218	20230707	161100	1131217810	13260	13260	13260	13260	0
219	20230707	161000	1131217810	13260	13260	13260	13260	0
220	20230707	160900	1131217810	13260	13260	13260	13260	0
221	20230707	160800	1131217810	13260	13260	13260	13260	0
222	20230707	160700	1131217810	13260	13260	13260	13260	0
223	20230707	160600	1131217810	13260	13260	13260	13260	0
224	20230707	160500	1131217810	13260	13260	13260	13260	0
225	20230707	160400	1131217810	13260	13260	13260	13260	0
226	20230707	160300	1131217810	13260	13260	13260	13260	0
227	20230707	160200	1131217810	13260	13260	13260	13260	0
228	20230707	160100	1131217810	13260	13260	13260	13260	0
229	20230707	160000	1131217810	13260	13260	13260	13260	0
230	20230707	155900	1131217810	13260	13260	13260	13260	0
231	20230707	155800	1131217810	13260	13260	13260	13260	0
232	20230707	155700	1131217810	13260	13260	13260	13260	0
233	20230707	155600	1131217810	13260	13260	13260	13260	0
234	20230707	155500	1131217810	13260	13260	13260	13260	0
235	20230707	155400	1131217810	13260	13260	13260	13260	0
236	20230707	155300	1131217810	13260	13260	13260	13260	0
237	20230707	155200	1131217810	13260	13260	13260	13260	0
238	20230707	155100	1131217810	13260	13260	13260	13260	0
239	20230707	155000	1131217810	13260	13260	13260	13260	0
240	20230707	154900	1131217810	13260	13260	13260	13260	0
241	20230707	154800	1131217810	13260	13260	13260	13260	0
242	20230707	154700	1131217810	13260	13260	13260	13260	2112
243	20230707	154600	1131217810	13260	13260	13260	13260	0
244	20230707	154500	1131217810	13260	13260	13260	13260	0
245	20230707	154400	1131217810	13260	13260	13260	13260	0
246	20230707	154300	1131217810	13260	13260	13260	13260	0
247	20230707	154200	1131217810	13260	13260	13260	13260	0
248	20230707	154100	1131217810	13260	13260	13260	13260	0
249	20230707	154000	1131217810	13260	13260	13260	13260	0
250	20230707	153900	1131217810	13260	13260	13260	13260	0
251	20230707	153800	1131217810	13260	13260	13260	13260	0
252	20230707	153700	1131217810	13260	13260	13260	13260	0
253	20230707	153600	1131217810	13260	13260	13260	13260	0
254	20230707	153500	1131217810	13260	13260	13260	13260	0
255	20230707	153400	1131217810	13260	13260	13260	13260	0
256	20230707	153300	1131217810	13260	13260	13260	13260	0
257	20230707	153200	1131217810	13260	13260	13260	13260	0
258	20230707	153100	1131217810	13260	13260	13260	13260	0
259	20230707	153000	1131217810	13260	13260	13260	13260	2112
260	20230707	152900	1103212690	13270	13270	13270	13270	0
261	20230707	152800	1103212690	13270	13270	13270	13270	0
262	20230707	152700	1103212690	13270	13270	13270	13270	0
263	20230707	152600	1103212690	13270	13270	13270	13270	0
264	20230707	152500	1103212690	13270	13270	13270	13270	0
265	20230707	152400	1103212690	13270	13270	13270	13270	0
266	20230707	152300	1103212690	13270	13270	13270	13270	0
267	20230707	152200	1103212690	13270	13270	13270	13270	0
268	20230707	152100	1103212690	13270	13270	13270	13270	0
269	20230707	152000	1103212690	13270	13270	13270	13270	0
270	20230707	151900	1103212690	13270	13260	13270	13260	355
271	20230707	151800	1098503340	13270	13260	13280	13260	53
272	20230707	151700	1097800030	13290	13270	13290	13270	50
273	20230707	151600	1097136510	13270	13250	13270	13250	5
274	20230707	151500	1097070240	13250	13250	13280	13250	698
275	20230707	151400	1087821710	13250	13280	13280	13250	249
276	20230707	151300	1084519470	13280	13280	13280	13280	2
277	20230707	151200	1084492910	13270	13270	13270	13270	5
278	20230707	151100	1084426560	13270	13290	13290	13270	1087
279	20230707	151000	1069991420	13280	13290	13290	13280	187
280	20230707	150900	1067507810	13290	13290	13290	13290	119
281	20230707	150800	1065926300	13280	13280	13290	13280	373
282	20230707	150700	1060972560	13280	13280	13280	13280	58
283	20230707	150600	1060202320	13280	13270	13280	13270	74
284	20230707	150500	1059220330	13280	13270	13280	13270	2
285	20230707	150400	1059193780	13280	13280	13280	13280	70
286	20230707	150300	1058264180	13280	13280	13280	13280	407
287	20230707	150200	1052859220	13280	13280	13280	13280	7
288	20230707	150100	1052766260	13280	13270	13280	13270	360
289	20230707	150000	1047989050	13260	13260	13260	13260	0
290	20230707	145900	1047989050	13260	13260	13260	13260	0
291	20230707	145800	1047989050	13260	13270	13270	13260	200
292	20230707	145700	1045336550	13260	13260	13260	13260	5
293	20230707	145600	1045270250	13260	13260	13260	13260	55
294	20230707	145500	1044540950	13260	13280	13290	13260	249
295	20230707	145400	1041234840	13280	13280	13280	13280	0
296	20230707	145300	1041234840	13280	13280	13280	13280	94
297	20230707	145200	1039986520	13280	13270	13280	13270	586
298	20230707	145100	1032205300	13270	13270	13270	13270	19
299	20230707	145000	1031953170	13250	13270	13270	13250	602
300	20230707	144900	1023968020	13280	13280	13280	13280	0
301	20230707	144800	1023968020	13280	13290	13290	13280	199
302	20230707	144700	1021324060	13290	13310	13310	13290	420
303	20230707	144600	1015742090	13290	13310	13310	13290	47
304	20230707	144500	1015117360	13310	13320	13320	13310	105
305	20230707	144400	1013719310	13320	13320	13330	13310	874
306	20230707	144300	1002076940	13320	13290	13320	13290	2023
307	20230707	144200	975180250	13290	13280	13290	13280	1156
308	20230707	144100	959828470	13280	13280	13280	13250	319
309	20230707	144000	955597830	13280	13280	13280	13280	80
310	20230707	143900	954535430	13280	13270	13280	13270	351
311	20230707	143800	949877140	13260	13260	13260	13260	0
312	20230707	143700	949877140	13260	13260	13260	13260	575
313	20230707	143600	942252640	13260	13270	13270	13260	54
314	20230707	143500	941536090	13270	13270	13270	13270	0
315	20230707	143400	941536090	13270	13270	13270	13270	0
316	20230707	143300	941536090	13270	13270	13270	13270	100
317	20230707	143200	940209090	13270	13260	13270	13260	86
318	20230707	143100	939068720	13260	13260	13260	13260	0
319	20230707	143000	939068720	13260	13270	13270	13260	111
320	20230707	142900	937596260	13280	13280	13280	13280	288
321	20230707	142800	933771620	13280	13280	13280	13270	72
322	20230707	142700	932815470	13280	13290	13290	13280	21
323	20230707	142600	932536580	13280	13280	13280	13280	819
324	20230707	142500	921660260	13280	13270	13280	13260	733
325	20230707	142400	911933850	13270	13270	13270	13270	53
326	20230707	142300	911230540	13270	13270	13270	13270	155
327	20230707	142200	909173690	13280	13270	13280	13270	84
328	20230707	142100	908058250	13270	13280	13280	13270	24
329	20230707	142000	907739630	13280	13260	13280	13260	840
330	20230707	141900	896598450	13260	13240	13260	13240	539
331	20230707	141800	889458430	13230	13230	13230	13230	70
332	20230707	141700	888532330	13230	13230	13230	13220	290
333	20230707	141600	884696680	13230	13210	13230	13210	1777
334	20230707	141500	861214520	13210	13210	13210	13210	116
335	20230707	141400	859682160	13210	13210	13210	13210	79
336	20230707	141300	858638570	13220	13220	13220	13220	157
337	20230707	141200	856563030	13230	13220	13230	13220	143
338	20230707	141100	854671570	13220	13230	13230	13220	379
339	20230707	141000	849658170	13220	13220	13220	13220	73
340	20230707	140900	848693110	13230	13230	13230	13230	0
341	20230707	140800	848693110	13230	13230	13230	13230	0
342	20230707	140700	848693110	13230	13220	13230	13220	15
343	20230707	140600	848494670	13230	13220	13230	13220	279
344	20230707	140500	844805590	13200	13210	13210	13200	210
345	20230707	140400	842032390	13210	13220	13220	13210	71
346	20230707	140300	841094470	13210	13220	13220	13210	349
347	20230707	140200	836482860	13220	13230	13230	13220	112
348	20230707	140100	835001110	13250	13250	13260	13250	226
349	20230707	140000	832006370	13260	13240	13260	13220	757
350	20230707	135900	821982420	13240	13230	13240	13230	442
351	20230707	135800	816134750	13230	13230	13230	13230	112
352	20230707	135700	814652990	13230	13220	13230	13220	65
353	20230707	135600	813793190	13220	13220	13230	13220	215
354	20230707	135500	810950880	13220	13220	13220	13220	0
355	20230707	135400	810950880	13220	13220	13220	13220	201
356	20230707	135300	808293660	13220	13210	13220	13210	356
357	20230707	135200	803589900	13220	13220	13230	13210	319
358	20230707	135100	799373710	13220	13220	13230	13220	73
359	20230707	135000	798408610	13220	13220	13220	13220	137
360	20230707	134900	796597470	13200	13210	13210	13200	291
361	20230707	134800	792755260	13210	13220	13220	13210	28
362	20230707	134700	792385320	13220	13220	13220	13220	70
363	20230707	134600	791459920	13220	13200	13220	13200	4
364	20230707	134500	791407060	13220	13220	13220	13190	9
365	20230707	134400	791288230	13190	13200	13200	13190	640
366	20230707	134300	782840850	13200	13250	13250	13200	9
367	20230707	134200	782721750	13180	13250	13260	13180	1165
368	20230707	134100	767285540	13240	13210	13260	13170	1600
369	20230707	134000	746161370	13210	13170	13210	13160	739
370	20230707	133900	736418020	13170	13180	13180	13170	677
371	20230707	133800	727497820	13180	13180	13190	13180	997
372	20230707	133700	714357030	13180	13140	13180	13120	7414
373	20230707	133600	616866180	13140	13130	13140	13120	365
374	20230707	133500	612074220	13130	13120	13130	13120	402
375	20230707	133400	606799110	13110	13100	13110	13100	328
376	20230707	133300	602499930	13100	13090	13100	13090	895
377	20230707	133200	590775930	13100	13100	13100	13100	20
378	20230707	133100	590513930	13100	13100	13100	13100	321
379	20230707	133000	586308830	13100	13090	13100	13090	817
380	20230707	132900	575613360	13080	13070	13080	13070	529
381	20230707	132800	568694580	13080	13070	13080	13070	390
382	20230707	132700	563597210	13070	13070	13070	13070	1
383	20230707	132600	563584140	13060	13060	13060	13060	306
384	20230707	132500	559587780	13060	13060	13060	13060	640
385	20230707	132400	551229380	13060	13040	13060	13040	835
386	20230707	132300	540336070	13040	13030	13040	13030	86
387	20230707	132200	539215460	13030	13030	13030	13030	1
388	20230707	132100	539202430	13030	13030	13030	13030	200
389	20230707	132000	536596430	13020	13020	13020	13020	100
390	20230707	131900	535294430	13030	13030	13030	13030	108
391	20230707	131800	533887190	13030	13030	13030	13030	2
392	20230707	131700	533861130	13020	13020	13020	13020	100
393	20230707	131600	532559130	13040	13040	13040	13040	0
394	20230707	131500	532559130	13040	12990	13040	12990	2
395	20230707	131400	532533100	13040	12990	13040	12990	1282
396	20230707	131300	515849310	12990	12960	12990	12960	671
397	20230707	131200	507137900	12970	12970	12970	12970	3
398	20230707	131100	507098990	12960	12960	12960	12960	0
399	20230707	131000	507098990	12960	12960	12960	12960	686
400	20230707	130900	498208430	12960	12960	12960	12960	0
401	20230707	130800	498208430	12960	12960	12960	12960	0
402	20230707	130700	498208430	12960	12960	12960	12960	0
403	20230707	130600	498208430	12960	12960	12960	12960	158
404	20230707	130500	496160750	12960	12960	12960	12960	0
405	20230707	130400	496160750	12960	13000	13000	12960	51
406	20230707	130300	495499750	13000	13000	13000	13000	0
407	20230707	130200	495499750	13000	13000	13000	13000	0
408	20230707	130100	495499750	13000	13000	13000	13000	0
409	20230707	130000	495499750	13000	13000	13000	13000	0
410	20230707	125900	495499750	13000	13000	13000	13000	0
411	20230707	125800	495499750	13000	13000	13000	13000	5
412	20230707	125700	495434750	13000	13000	13000	13000	397
413	20230707	125600	490273750	13000	13000	13000	13000	0
414	20230707	125500	490273750	13000	12940	13000	12940	3
415	20230707	125400	490234810	13000	13000	13000	13000	5
416	20230707	125300	490169810	13000	13000	13000	13000	92
417	20230707	125200	488973810	13000	13000	13000	13000	0
418	20230707	125100	488973810	13000	12950	13000	12950	322
419	20230707	125000	484803810	13000	13000	13000	13000	0
420	20230707	124900	484803810	13000	13000	13000	13000	41
421	20230707	124800	484270810	12990	12970	12990	12970	1491
422	20230707	124700	464913410	12940	12940	12940	12940	2
423	20230707	124600	464887530	12930	12950	12950	12930	216
424	20230707	124500	462092870	12950	12950	12950	12950	1
425	20230707	124400	462079920	12970	12970	12970	12970	0
426	20230707	124300	462079920	12970	12970	12970	12970	1
427	20230707	124200	462066950	12950	12950	12950	12950	100
428	20230707	124100	460771950	12950	12960	12960	12950	451
429	20230707	124000	454929290	12960	12960	12960	12960	0
430	20230707	123900	454929290	12960	12960	12960	12960	15
431	20230707	123800	454734890	12960	12960	12960	12960	100
432	20230707	123700	453438890	12960	12960	12960	12960	0
433	20230707	123600	453438890	12960	12960	12960	12960	0
434	20230707	123500	453438890	12960	12960	12960	12960	0
435	20230707	123400	453438890	12960	12960	12960	12960	50
436	20230707	123300	452790890	12960	12960	12960	12960	0
437	20230707	123200	452790890	12960	12960	12960	12960	5
438	20230707	123100	452726090	12960	12960	12960	12960	2
439	20230707	123000	452700170	12960	12960	12960	12960	0
440	20230707	122900	452700170	12960	12960	12960	12960	1
441	20230707	122800	452687210	12960	12960	12960	12960	106
442	20230707	122700	451313450	12960	12960	12960	12960	0
443	20230707	122600	451313450	12960	12970	12970	12960	224
444	20230707	122500	448408410	12970	12980	12980	12970	46
445	20230707	122400	447811490	12980	12980	12980	12980	1
446	20230707	122300	447798510	12970	12970	12970	12970	30
447	20230707	122200	447409410	12970	12960	12970	12960	354
448	20230707	122100	442818930	12970	12970	12970	12970	10
449	20230707	122000	442689230	12980	12980	12980	12980	0
450	20230707	121900	442689230	12980	12980	12980	12980	0
451	20230707	121800	442689230	12980	12980	12980	12980	1
452	20230707	121700	442676250	12980	12970	12980	12970	312
453	20230707	121600	438629460	12970	12960	12970	12960	537
454	20230707	121500	431669930	12960	12960	12960	12960	0
455	20230707	121400	431669930	12960	12950	12960	12950	215
456	20230707	121300	428885670	12950	12950	12950	12950	0
457	20230707	121200	428885670	12950	12950	12950	12950	0
458	20230707	121100	428885670	12950	12950	12950	12950	0
459	20230707	121000	428885670	12950	12950	12950	12950	0
460	20230707	120900	428885670	12950	12950	12950	12950	0
461	20230707	120800	428885670	12950	12950	12950	12950	80
462	20230707	120700	427849670	12950	12950	12950	12950	1
463	20230707	120600	427836720	12920	12920	12920	12920	13
464	20230707	120500	427668760	12920	12920	12920	12920	0
465	20230707	120400	427668760	12920	12920	12920	12920	0
466	20230707	120300	427668760	12920	12920	12920	12920	1
467	20230707	120200	427655840	12950	12950	12950	12950	0
468	20230707	120100	427655840	12950	12950	12950	12950	3
469	20230707	120000	427616990	12950	12950	12950	12950	0
470	20230707	115900	427616990	12950	12950	12950	12950	2
471	20230707	115800	427591090	12920	12920	12920	12920	43
472	20230707	115700	427035530	12920	12920	12920	12920	36
473	20230707	115600	426570410	12920	12920	12920	12920	0
474	20230707	115500	426570410	12920	12910	12920	12910	101
475	20230707	115400	425265500	12910	12910	12910	12910	0
476	20230707	115300	425265500	12910	12910	12910	12910	50
477	20230707	115200	424620000	12920	12920	12920	12920	21
478	20230707	115100	424348680	12920	12920	12920	12920	82
479	20230707	115000	423289240	12910	12910	12910	12910	5
480	20230707	114900	423224690	12910	12910	12910	12910	102
481	20230707	114800	421907870	12910	12910	12910	12910	0
482	20230707	114700	421907870	12910	12910	12910	12910	1
483	20230707	114600	421894960	12960	12960	12960	12960	0
484	20230707	114500	421894960	12960	12960	12960	12960	10
485	20230707	114400	421765360	12960	12960	12960	12960	0
486	20230707	114300	421765360	12960	12960	12960	12960	0
487	20230707	114200	421765360	12960	12960	12960	12960	10
488	20230707	114100	421635760	12970	12970	12970	12970	0
489	20230707	114000	421635760	12970	12970	12970	12970	0
490	20230707	113900	421635760	12970	12970	12970	12970	0
491	20230707	113800	421635760	12970	12970	12970	12970	3
492	20230707	113700	421596850	12900	12920	12920	12900	1000
493	20230707	113600	408692570	12980	12980	12980	12980	0
494	20230707	113500	408692570	12980	12980	12980	12980	0
495	20230707	113400	408692570	12980	12980	12980	12980	0
496	20230707	113300	408692570	12980	12980	12980	12980	0
497	20230707	113200	408692570	12980	12980	12980	12980	0
498	20230707	113100	408692570	12980	12980	12980	12980	0
499	20230707	113000	408692570	12980	12980	12980	12980	4
500	20230707	112900	408640650	12980	12980	12980	12980	20
501	20230707	112800	408381050	12980	12980	12980	12980	8
502	20230707	112700	408277210	12980	12980	12980	12980	8
503	20230707	112600	408173370	12980	12980	12980	12980	0
504	20230707	112500	408173370	12980	12980	12980	12980	0
505	20230707	112400	408173370	12980	12930	12980	12900	442
506	20230707	112300	402459440	12980	12970	12980	12970	286
507	20230707	112200	398749760	12960	12960	12960	12960	50
508	20230707	112100	398101760	12930	12920	12930	12920	391
509	20230707	112000	393046330	12920	12920	12920	12920	7
510	20230707	111900	392955890	12920	12910	12920	12910	100
511	20230707	111800	391663960	12900	12900	12900	12900	10
512	20230707	111700	391534960	12890	12890	12890	12890	0
513	20230707	111600	391534960	12890	12890	12890	12890	0
514	20230707	111500	391534960	12890	12890	12890	12890	314
515	20230707	111400	387487500	12920	12920	12920	12920	2
516	20230707	111300	387461660	12920	12920	12920	12920	10
517	20230707	111200	387332460	12890	12890	12890	12890	30
518	20230707	111100	386945760	12890	12890	12890	12890	101
519	20230707	111000	385643870	12890	12890	12890	12890	349
520	20230707	110900	381145260	12890	12890	12890	12890	563
521	20230707	110800	373888190	12890	12890	12890	12890	1
522	20230707	110700	373875300	12900	12900	12900	12900	20
523	20230707	110600	373617300	12900	12900	12900	12900	0
524	20230707	110500	373617300	12900	12900	12900	12900	48
525	20230707	110400	372998100	12900	12900	12900	12900	0
526	20230707	110300	372998100	12900	12910	12910	12900	499
527	20230707	110200	366559800	12910	12910	12910	12910	3
528	20230707	110100	366521070	12920	12920	12920	12920	1
529	20230707	110000	366508150	12930	12930	12930	12930	653
530	20230707	105900	358064860	12910	12910	12910	12910	5
531	20230707	105800	358000310	12930	12930	12930	12930	0
532	20230707	105700	358000310	12930	12930	12930	12930	10
533	20230707	105600	357871010	12930	12930	12930	12930	0
534	20230707	105500	357871010	12930	12900	12930	12900	12
535	20230707	105400	357716150	12930	12930	12930	12930	1
536	20230707	105300	357703220	12900	12910	12910	12900	500
537	20230707	105200	351252330	12910	12930	12930	12910	206
538	20230707	105100	348592790	12930	12910	12930	12910	2
539	20230707	105000	348566950	12910	12910	12910	12910	28
540	20230707	104900	348205470	12930	12930	12930	12930	4
541	20230707	104800	348153750	12930	12910	12930	12910	70
542	20230707	104700	347249850	12910	12910	12930	12910	113
543	20230707	104600	345791000	12910	12910	12910	12910	17
544	20230707	104500	345571530	12910	12920	12920	12910	142
545	20230707	104400	343738030	12920	12920	12920	12920	38
546	20230707	104300	343247070	12930	12930	12930	12930	5
547	20230707	104200	343182420	12930	12920	12930	12920	56
548	20230707	104100	342458510	12930	12930	12930	12930	0
549	20230707	104000	342458510	12930	12930	12930	12930	0
550	20230707	103900	342458510	12930	12930	12930	12930	2
551	20230707	103800	342432650	12920	12920	12920	12920	473
552	20230707	103700	336321490	12920	12920	12920	12920	114
553	20230707	103600	334848610	12930	12930	12930	12930	74
554	20230707	103500	333891790	12930	12930	12930	12930	2
555	20230707	103400	333865930	12930	12930	12930	12930	0
556	20230707	103300	333865930	12930	12930	12930	12930	14
557	20230707	103200	333684910	12930	12930	12930	12930	1
558	20230707	103100	333671980	12970	12970	12970	12970	0
559	20230707	103000	333671980	12970	12970	12970	12970	0
560	20230707	102900	333671980	12970	12960	12970	12960	6
561	20230707	102800	333594170	12920	12920	12920	12920	0
562	20230707	102700	333594170	12920	12920	12920	12920	150
563	20230707	102600	331656170	12920	12920	12920	12920	51
564	20230707	102500	330997250	12970	12960	12970	12960	17
565	20230707	102400	330776920	12970	12970	12970	12970	0
566	20230707	102300	330776920	12970	12970	12970	12970	0
567	20230707	102200	330776920	12970	12970	12970	12970	200
568	20230707	102100	328182920	12970	12970	12970	12970	0
569	20230707	102000	328182920	12970	12970	12970	12970	5
570	20230707	101900	328118070	12970	12970	12970	12960	25
571	20230707	101800	327793890	12960	12960	12960	12960	394
572	20230707	101700	322687650	12910	12910	12910	12910	0
573	20230707	101600	322687650	12910	12910	12910	12910	21
574	20230707	101500	322416540	12920	12920	12920	12920	20
575	20230707	101400	322158140	12920	12910	12960	12910	33
576	20230707	101300	321731960	12960	12910	12960	12910	100
577	20230707	101200	320438460	12960	12910	12960	12910	124
578	20230707	101100	318837570	12910	12900	12910	12900	11
579	20230707	101000	318695660	12910	12910	12910	12910	76
580	20230707	100900	317714500	12960	12970	12970	12960	30
581	20230707	100800	317325600	12970	12920	12970	12920	442
582	20230707	100700	311614910	12920	12900	12920	12900	798
583	20230707	100600	301310560	12910	12910	12910	12900	204
584	20230707	100500	298677920	12910	12910	12910	12910	101
585	20230707	100400	297374010	12910	12920	12920	12910	17
586	20230707	100300	297154390	12910	12930	12930	12910	421
587	20230707	100200	291716710	12930	12930	12930	12930	510
588	20230707	100100	285122410	12930	12940	12940	12930	929
589	20230707	100000	273101710	12940	12940	12940	12940	59
590	20230707	095900	272338250	12940	12940	12940	12940	120
591	20230707	095800	270785450	12950	12970	12970	12950	44
592	20230707	095700	270214950	12970	12970	12970	12970	0
593	20230707	095600	270214950	12970	12970	12970	12970	20
594	20230707	095500	269955550	12940	12940	12940	12940	0
595	20230707	095400	269955550	12940	12940	12940	12940	0
596	20230707	095300	269955550	12940	12940	12940	12940	0
597	20230707	095200	269955550	12940	12940	12950	12940	30
598	20230707	095100	269567250	12950	12970	12970	12950	1030
599	20230707	095000	256216660	12980	12980	12980	12980	0
600	20230707	094900	256216660	12980	12980	12980	12980	19
601	20230707	094800	255970040	12980	12970	12980	12970	660
602	20230707	094700	247409830	12970	12990	12990	12970	722
603	20230707	094600	238036570	12990	12990	12990	12990	2
604	20230707	094500	238010590	13000	13000	13000	13000	0
605	20230707	094400	238010590	13000	13000	13000	13000	610
606	20230707	094300	230080590	13020	13020	13020	13020	0
607	20230707	094200	230080590	13020	13020	13020	13020	10
608	20230707	094100	229950390	13020	13020	13020	13020	10
609	20230707	094000	229820190	13020	13020	13020	13020	5
610	20230707	093900	229755090	13020	13020	13020	13020	0
611	20230707	093800	229755090	13020	12960	13020	12960	8
612	20230707	093700	229651350	13020	13020	13020	13020	4
613	20230707	093600	229599270	13020	13020	13020	13020	2
614	20230707	093500	229573230	13020	12980	13020	12960	1183
615	20230707	093400	214229720	12980	12980	12980	12980	227
616	20230707	093300	211283260	12980	13020	13020	12980	538
617	20230707	093200	204288830	13020	13040	13040	13020	9
618	20230707	093100	204171530	13040	13040	13040	13040	37
619	20230707	093000	203689050	13040	13040	13040	13040	0
620	20230707	092900	203689050	13040	13010	13040	13010	34
621	20230707	092800	203246530	13000	13030	13030	13000	56
622	20230707	092700	202517030	13030	13010	13030	13010	1616
623	20230707	092600	181481850	13000	12990	13000	12990	310
624	20230707	092500	177453960	13000	13000	13000	13000	51
625	20230707	092400	176790960	12930	12930	12930	12930	0
626	20230707	092300	176790960	12930	12940	12940	12930	650
627	20230707	092200	168385460	12930	12930	12930	12930	50
628	20230707	092100	167738960	12930	12970	12970	12930	2293
629	20230707	092000	138050460	13030	13030	13030	13030	0
630	20230707	091900	138050460	13030	13030	13030	13030	6
631	20230707	091800	137972280	13030	12960	13030	12960	132
632	20230707	091700	136255200	12960	12970	12970	12960	64
633	20230707	091600	135425260	12970	13020	13030	12970	121
634	20230707	091500	133853290	13030	13030	13030	13030	1
635	20230707	091400	133840260	13040	13070	13070	13040	616
636	20230707	091300	125806000	13050	13090	13090	13050	119
637	20230707	091200	124250490	13100	13070	13100	13070	3
638	20230707	091100	124211230	13050	13110	13110	12890	1794
639	20230707	091000	100831680	13110	13100	13110	13100	722
640	20230707	090900	91371060	13090	13070	13090	13070	705
641	20230707	090800	82150130	13070	13040	13070	13040	174
642	20230707	090700	79878620	13040	13070	13090	13040	1046
643	20230707	090600	66225280	13070	13040	13070	13040	397
644	20230707	090500	61046570	13000	13040	13040	13000	203
645	20230707	090400	58406630	13040	13050	13050	13040	999
646	20230707	090300	45378410	13040	13040	13040	13030	309
647	20230707	090200	41349550	13040	12990	13040	12990	591
648	20230707	090100	33661940	12880	12880	12880	12880	4
649	20230707	090000	33610420	12880	12890	13000	12880	2606